[3431 東証1部] 宮地エンジニアリンググループ 日足 時系列データ

[3431 東証1部] 宮地エンジニアリンググループ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08215.00215.00208.00212.0038400081560000
2016-12-07202.00212.00202.00211.00922000192081000
2016-12-06202.00203.00200.00200.0020000040211000
2016-12-05204.00204.00200.00200.0017600035574000
2016-12-02201.00204.00200.00203.0022200044898000
2016-12-01203.00205.00200.00202.0026500053777000
2016-11-30201.00204.00199.00204.0021600043496000
2016-11-29204.00206.00200.00202.0026000052644000
2016-11-28199.00204.00198.00204.0024400048801000
2016-11-25207.00207.00198.00202.00625000126340000
2016-11-24207.00209.00206.00207.0031900066099000
2016-11-22205.00206.00200.00205.0033100067499000
2016-11-21199.00205.00196.00204.00780000156781000
2016-11-18197.00198.00195.00197.0024700048500000
2016-11-17192.00197.00189.00197.00591000114483000
2016-11-16184.00192.00184.00192.00601000112857000
2016-11-15183.00185.00179.00185.0039300071485000
2016-11-14178.00183.00178.00182.0045400081952000
2016-11-11175.00179.00174.00178.00662000117022000
2016-11-10170.00175.00170.00175.00638000110279000
2016-11-09171.00176.00157.00161.00993000164661000
2016-11-08172.00172.00169.00169.0013600023192000
2016-11-07174.00177.00169.00171.0057400099117000
2016-11-04174.00174.00160.00166.0059500099167000
2016-11-02176.00176.00173.00176.0051300089841000
2016-11-01174.00177.00172.00176.0046900081669000
2016-10-31170.00175.00170.00173.0046100079528000
2016-10-28168.00169.00167.00168.0026200043939000
2016-10-27167.00168.00165.00168.0023000038392000
2016-10-26166.00167.00164.00167.0036700060716000
2016-10-25172.00173.00167.00168.0029700050275000
2016-10-24170.00173.00168.00170.0057500097842000
2016-10-21163.00171.00161.00170.00867000144952000
2016-10-20153.00164.00153.00163.0042400067008000
2016-10-19152.00154.00151.00153.0016800025653000
2016-10-18151.00153.00150.00152.0022400033807000
2016-10-17149.00153.00148.00151.0029700044581000
2016-10-14153.00153.00149.00150.0019400029252000
2016-10-13153.00153.00151.00152.0011200017070000
2016-10-12154.00155.00152.00153.0013600020884000
2016-10-11154.00157.00154.00155.0014000021790000
2016-10-07154.00155.00152.00155.0013600020831000
2016-10-06156.00158.00155.00155.0013100020462000
2016-10-05155.00156.00154.00155.0022700035147000
2016-10-04152.00155.00152.00155.0017600026970000
2016-10-03152.00156.00152.00154.0020600031578000
2016-09-30150.00152.00150.00151.0013900020929000
2016-09-29149.00152.00149.00152.0019600029631000
2016-09-28148.00149.00147.00149.0011600017193000
2016-09-27147.00149.00145.00149.0016100023646000
2016-09-26147.00148.00145.00147.007700011315000
2016-09-23146.00149.00145.00148.0015800023189000
2016-09-21142.00146.00142.00145.0012400017728000
2016-09-20141.00144.00140.00142.0014700020864000
2016-09-16140.00142.00140.00142.0018100025540000
2016-09-15141.00141.00139.00140.008000011229000
2016-09-14139.00143.00139.00142.0013900019614000
2016-09-13140.00141.00140.00140.0010100014159000
2016-09-12141.00142.00140.00140.007500010553000
2016-09-09144.00144.00143.00143.0012100017378000
2016-09-08145.00147.00144.00145.00680009876000
2016-09-07141.00146.00141.00145.0014100020237000
2016-09-06140.00142.00140.00142.0015700022162000
2016-09-05139.00139.00137.00139.0024800034264000
2016-09-02138.00139.00137.00139.00700009687000
2016-09-01140.00140.00137.00139.0010000013866000
2016-08-31138.00140.00138.00140.009400013128000
2016-08-30139.00139.00137.00138.00620008561000
2016-08-29137.00139.00137.00139.00470006476000
2016-08-26136.00137.00135.00135.00690009388000
2016-08-25137.00137.00136.00137.00690009421000
2016-08-24137.00137.00135.00137.00530007235000
2016-08-23137.00138.00137.00138.009700013309000
2016-08-22136.00139.00136.00138.00280003852000
2016-08-19135.00137.00135.00136.00520007097000
2016-08-18134.00136.00134.00135.008500011466000
2016-08-17134.00136.00134.00136.009700013135000
2016-08-16140.00140.00135.00136.0020600028197000
2016-08-15140.00140.00139.00140.00190002650000
2016-08-12139.00142.00139.00140.009700013587000
2016-08-10140.00140.00139.00139.00450006284000
2016-08-09141.00141.00138.00141.0012800017898000
2016-08-08145.00145.00140.00141.009600013634000
2016-08-05142.00142.00139.00141.00590008295000
2016-08-04141.00142.00140.00142.00500007073000
2016-08-03145.00145.00140.00140.0010400014759000
2016-08-02147.00147.00144.00146.0010500015313000
2016-08-01148.00149.00147.00147.0010000014790000
2016-07-29148.00150.00146.00150.0011300016744000
2016-07-28150.00151.00148.00150.0022800033999000
2016-07-27146.00152.00146.00152.0022700033727000
2016-07-26147.00148.00145.00146.008100011873000
2016-07-25148.00149.00145.00149.0014400021176000
2016-07-22144.00147.00143.00147.009300013514000
2016-07-21142.00147.00142.00146.0018800027292000
2016-07-20140.00142.00140.00142.00510007181000
2016-07-19141.00142.00140.00142.00520007349000
2016-07-15143.00143.00140.00140.009800013777000
2016-07-14140.00144.00139.00141.0012500017691000
2016-07-13141.00144.00139.00140.0013400018945000
2016-07-12138.00145.00138.00141.0025000035496000
2016-07-11128.00137.00128.00137.0014000018796000
2016-07-08125.00130.00125.00127.0016700021492000
2016-07-07127.00127.00125.00125.00440005541000
2016-07-06128.00129.00125.00127.0012300015602000
2016-07-05132.00132.00129.00130.008200010687000
2016-07-04133.00134.00130.00131.008400011076000
2016-07-01134.00134.00131.00132.00700009275000
2016-06-30131.00133.00129.00132.0022600029661000
2016-06-29127.00129.00123.00125.0026800033832000
2016-06-28122.00126.00120.00124.0014600017975000
2016-06-27119.00125.00119.00124.0028100034529000
2016-06-24135.00135.00120.00122.0041200052077000
2016-06-23131.00133.00130.00133.0010000013076000
2016-06-22133.00133.00130.00131.00750009835000
2016-06-21129.00133.00128.00133.0013500017579000
2016-06-20127.00131.00127.00129.0010900014111000
2016-06-17126.00128.00125.00126.0014400018270000
2016-06-16132.00132.00123.00125.0025300032250000
2016-06-15130.00133.00130.00131.0015600020517000
2016-06-14134.00135.00130.00131.0025700033893000
2016-06-13141.00141.00135.00135.0018100024814000
2016-06-10143.00144.00142.00143.0019500027882000
2016-06-09145.00145.00143.00144.009800014082000
2016-06-08146.00146.00145.00146.008400012229000
2016-06-07147.00147.00145.00146.0012600018323000
2016-06-06146.00147.00145.00146.0018600027152000
2016-06-03146.00150.00146.00149.0015100022402000
2016-06-02153.00153.00146.00147.0028800042936000
2016-06-01153.00154.00152.00154.0011300017335000
2016-05-31154.00154.00153.00154.00410006305000
2016-05-30154.00154.00153.00154.0015900024456000
2016-05-27153.00154.00153.00154.0010000015326000
2016-05-26152.00153.00151.00153.0010600016086000
2016-05-25153.00153.00151.00152.00550008367000
2016-05-24151.00152.00151.00152.009000013600000
2016-05-23150.00152.00149.00152.0010000015026000
2016-05-20150.00151.00149.00150.008500012776000
2016-05-19152.00153.00149.00150.0023200034954000
2016-05-18151.00153.00150.00152.0016000024238000
2016-05-17150.00152.00148.00152.0027500041132000
2016-05-16151.00152.00150.00152.0023000034778000
2016-05-13156.00156.00154.00156.0013600021136000
2016-05-12155.00156.00155.00156.0015300023829000
2016-05-11157.00158.00155.00156.0016100025174000
2016-05-10154.00157.00152.00157.0033100051411000
2016-05-09149.00153.00149.00152.0015500023452000
2016-05-06147.00149.00146.00147.0011400016814000
2016-05-02148.00148.00146.00147.0014500021322000
2016-04-28156.00157.00149.00150.0025700039433000
2016-04-27154.00156.00153.00154.0020700031981000
2016-04-26155.00155.00150.00153.0019000028846000
2016-04-25156.00157.00154.00155.0017600027359000
2016-04-22153.00155.00150.00155.0021400032737000
2016-04-21156.00156.00154.00155.0021900033970000
2016-04-20159.00159.00155.00156.0022700035570000
2016-04-19161.00161.00155.00158.0056800089800000
2016-04-18150.00162.00147.00161.001460000227086000
2016-04-15146.00148.00145.00147.0024100035158000
2016-04-14142.00145.00142.00145.0021800031234000
2016-04-13139.00142.00139.00141.0016300022846000
2016-04-12135.00139.00134.00138.0018900025773000
2016-04-11137.00138.00134.00135.0019600026573000
2016-04-08130.00140.00130.00137.0016800022693000
2016-04-07130.00134.00130.00131.0011700015433000
2016-04-06132.00133.00130.00130.0017800023297000
2016-04-05137.00140.00131.00131.0030200040463000
2016-04-04139.00141.00135.00138.0022700031280000
2016-04-01144.00144.00138.00138.0036700051289000
2016-03-31145.00146.00144.00145.0013900020170000
2016-03-30144.00146.00144.00144.0013300019181000
2016-03-29144.00146.00144.00145.0015300022108000
2016-03-28148.00148.00144.00147.0021800031733000
2016-03-25148.00148.00145.00147.0014400021113000
2016-03-24146.00149.00146.00148.0015600023085000
2016-03-23147.00148.00147.00148.0013400019776000
2016-03-22148.00149.00146.00147.0029400043144000
2016-03-18148.00149.00144.00146.0030300044239000
2016-03-17150.00152.00146.00149.0041100061457000
2016-03-16151.00152.00149.00149.0012100018166000
2016-03-15152.00156.00150.00151.0020400031203000
2016-03-14154.00156.00152.00153.0024100037190000
2016-03-11148.00154.00148.00152.0022200033528000
2016-03-10148.00152.00148.00151.0016700025053000
2016-03-09147.00149.00145.00146.0027500040319000
2016-03-08153.00153.00145.00150.0044100065539000
2016-03-07150.00153.00150.00152.0020600031242000
2016-03-04145.00149.00145.00147.0033100048592000
2016-03-03140.00146.00139.00146.0039600056538000
2016-03-02141.00142.00140.00140.0022100031076000
2016-03-01137.00140.00137.00137.0018000024768000
2016-02-29143.00143.00138.00138.0025900036340000
2016-02-26142.00142.00138.00139.0023300032569000
2016-02-25135.00139.00135.00138.0020300028008000
2016-02-24135.00139.00134.00134.0016400022340000
2016-02-23139.00141.00136.00136.0021400029469000
2016-02-22139.00141.00137.00138.0019700027370000
2016-02-19139.00140.00136.00139.0035000048395000
2016-02-18133.00141.00131.00140.0072500098185000
2016-02-17129.00132.00127.00128.0033900043797000
2016-02-16130.00135.00128.00128.0063600083184000
2016-02-15133.00133.00128.00130.0043100056234000
2016-02-12127.00130.00120.00121.0068000084761000
2016-02-10147.00147.00134.00136.0066200092404000
2016-02-09153.00153.00145.00145.00832000123985000
2016-02-08162.00163.00159.00161.0034500055606000
2016-02-05171.00172.00164.00168.0021000035346000
2016-02-04172.00176.00171.00173.009500016511000
2016-02-03175.00176.00171.00175.0014800025709000
2016-02-02182.00182.00179.00180.0014100025440000
2016-02-01177.00182.00176.00182.0027300048816000
2016-01-29170.00177.00166.00177.0023500040019000
2016-01-28169.00171.00167.00170.0016400027741000
2016-01-27170.00172.00168.00170.0017700030145000
2016-01-26170.00170.00164.00167.0016200027071000
2016-01-25168.00171.00165.00171.0015100025444000
2016-01-22159.00167.00159.00165.0024500039897000
2016-01-21159.00164.00155.00155.0039700063186000
2016-01-20167.00169.00160.00162.0039000063936000
2016-01-19168.00170.00168.00168.0012100020444000
2016-01-18167.00169.00164.00168.0023200038778000
2016-01-15177.00177.00171.00171.0021700037599000
2016-01-14174.00174.00171.00174.0026400045577000
2016-01-13176.00178.00175.00177.0014300025273000
2016-01-12182.00182.00171.00172.0036400063782000
2016-01-08182.00188.00181.00182.0017400032058000
2016-01-07183.00186.00182.00184.0030000055235000
2016-01-06186.00188.00184.00186.0020900038740000
2016-01-05183.00188.00183.00185.0014200026230000
2016-01-04189.00191.00182.00183.0033200061653000
2015-12-30191.00191.00188.00188.0015700029702000
2015-12-29185.00191.00183.00189.0029700055587000
2015-12-28180.00186.00177.00185.0031300056855000
2015-12-25180.00181.00175.00176.00626000111437000
2015-12-24189.00189.00181.00182.00710000131001000
2015-12-22188.00192.00188.00190.0023700045231000
2015-12-21192.00192.00187.00188.0032000060416000
2015-12-18196.00197.00192.00193.0037800073462000
2015-12-17193.00197.00192.00196.0033200064556000
2015-12-16190.00193.00188.00190.0027200051765000
2015-12-15191.00194.00186.00187.0039800075684000
2015-12-14195.00195.00191.00192.0030600058696000
2015-12-11196.00197.00195.00197.0019100037375000
2015-12-10195.00197.00193.00195.0033100064504000
2015-12-09203.00203.00189.00196.00972000189698000
2015-12-08203.00205.00202.00203.0022400045428000
2015-12-07205.00206.00203.00203.0022200045376000
2015-12-04204.00205.00203.00205.0027700056576000
2015-12-03209.00209.00204.00206.00611000126315000
2015-12-02211.00212.00210.00210.0023100048747000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog